Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.72 13.00 12.43 12.77 212,430 -0.07(-0.52%)
Jun 29, 2020 12.03 12.98 11.76 12.84 352,338 +0.95(+8.02%)
Jun 26, 2020 12.17 12.17 11.36 11.88 409,009 -0.19(-1.59%)
Jun 25, 2020 11.88 12.21 11.62 12.08 297,749 +0.05(+0.40%)
Jun 24, 2020 12.45 12.67 11.87 12.03 314,724 -0.68(-5.37%)
Jun 23, 2020 13.17 13.17 12.14 12.71 301,886 -0.18(-1.42%)
Jun 22, 2020 13.47 13.48 12.56 12.90 385,998 -0.50(-3.74%)
Jun 19, 2020 14.23 15.07 13.30 13.40 686,046 -0.50(-3.60%)
Jun 18, 2020 13.50 14.05 13.23 13.90 307,434 +0.11(+0.77%)
Jun 17, 2020 14.69 14.69 13.57 13.79 324,620 -0.73(-5.04%)
Jun 16, 2020 15.59 15.68 14.38 14.52 419,539 -0.07(-0.46%)
Jun 15, 2020 13.99 14.83 13.88 14.59 261,064 -0.19(-1.30%)
Jun 12, 2020 14.65 15.29 14.16 14.78 388,746 +0.69(+4.92%)
Jun 11, 2020 14.43 15.08 14.05 14.09 401,796 -1.42(-9.18%)
Jun 10, 2020 17.49 17.75 15.47 15.51 520,595 -1.95(-11.18%)
Jun 09, 2020 17.64 17.95 16.52 17.47 438,563 -0.77(-4.22%)
Jun 08, 2020 18.52 19.36 17.97 18.24 364,270 +1.18(+6.94%)
Jun 05, 2020 16.09 18.20 15.77 17.05 757,956 +1.72(+11.24%)
Jun 04, 2020 14.69 15.50 14.21 15.33 500,186 +0.62(+4.19%)
Jun 03, 2020 14.43 15.07 14.22 14.71 669,159 +0.69(+4.94%)
Jun 02, 2020 13.33 14.12 13.27 14.02 370,952 +0.89(+6.74%)
Jun 01, 2020 13.00 13.59 12.78 13.14 220,876 +0.16(+1.26%)
May 29, 2020 13.35 13.67 12.97 12.97 440,911 -0.64(-4.74%)
May 28, 2020 14.46 14.46 13.55 13.62 403,998 -0.75(-5.22%)
May 27, 2020 13.66 14.41 13.24 14.37 483,552 +1.26(+9.62%)
May 26, 2020 12.31 13.30 12.08 13.11 510,211 +1.42(+12.19%)
May 22, 2020 11.84 11.98 11.49 11.68 173,330 -0.08(-0.65%)
May 21, 2020 11.57 11.80 11.35 11.76 352,456 +0.21(+1.83%)
May 20, 2020 11.49 11.69 11.34 11.55 277,204 +0.23(+2.04%)
May 19, 2020 11.25 11.77 11.07 11.32 363,586 -0.04(-0.34%)
May 18, 2020 11.28 11.77 11.18 11.36 590,293 +0.88(+8.36%)
May 15, 2020 10.39 10.60 10.05 10.48 370,041 +0.09(+0.83%)
May 14, 2020 9.922 10.72 9.238 10.39 331,788 +0.21(+2.08%)
May 13, 2020 10.78 10.83 10.06 10.18 288,314 -0.80(-7.27%)
May 12, 2020 11.55 11.79 10.92 10.98 269,447 -0.50(-4.36%)
May 11, 2020 12.03 12.22 11.24 11.48 304,709 -0.75(-6.14%)
May 08, 2020 12.01 12.29 11.83 12.23 320,681 +0.68(+5.92%)
May 07, 2020 11.81 12.24 11.54 11.55 336,871 +0.04(+0.33%)
May 06, 2020 12.05 12.13 11.36 11.51 325,386 -0.65(-5.38%)
May 05, 2020 14.16 14.16 12.15 12.16 437,681 -0.84(-6.44%)
May 04, 2020 12.86 13.91 12.69 13.00 345,810 -0.33(-2.45%)
May 01, 2020 13.55 13.70 12.93 13.33 443,613 -0.66(-4.75%)
Apr 30, 2020 14.91 14.91 13.66 13.99 473,434 -1.23(-8.09%)
Apr 29, 2020 15.19 15.80 15.00 15.22 234,485 +0.86(+5.96%)
Apr 28, 2020 13.86 14.52 13.51 14.37 198,658 +1.10(+8.27%)
Apr 27, 2020 12.89 13.51 12.75 13.27 228,809 +0.62(+4.87%)
Apr 24, 2020 12.86 13.02 12.43 12.65 177,175 -0.38(-2.95%)
Apr 23, 2020 12.85 13.82 12.85 13.04 221,624 +0.26(+2.03%)
Apr 22, 2020 13.48 13.54 12.62 12.78 275,936 -0.51(-3.84%)
Apr 21, 2020 12.51 13.51 12.51 13.29 232,265 +0.41(+3.21%)
Apr 20, 2020 13.01 13.78 12.80 12.88 259,901 -1.17(-8.36%)
Apr 17, 2020 13.30 14.16 12.99 14.05 293,040 +1.83(+14.96%)
Apr 16, 2020 12.97 13.14 11.95 12.22 278,067 -0.65(-5.08%)
Apr 15, 2020 12.77 13.10 12.24 12.88 300,181 +0.59(+4.78%)
Apr 14, 2020 12.67 13.67 11.97 12.29 349,280 +0.10(+0.79%)
Apr 13, 2020 12.64 12.70 11.71 12.19 264,421 -0.38(-3.06%)
Apr 09, 2020 12.54 13.16 11.77 12.58 339,282 +0.51(+4.23%)
Apr 08, 2020 11.51 12.37 11.15 12.07 509,015 +0.98(+8.85%)
Apr 07, 2020 11.26 11.96 10.60 11.09 616,496 +0.54(+5.11%)
Apr 06, 2020 9.864 10.73 9.826 10.55 504,772 +1.15(+12.30%)
Apr 03, 2020 10.01 10.57 9.200 9.392 391,136 -0.55(-5.52%)
Apr 02, 2020 11.28 11.45 9.652 9.941 315,383 -1.15(-10.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.